阪急阪神ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/05/27 | 4,070 | 4,070 | 3,915 | 3,995 | -80 | -2% | 797,300 |
| 2020/05/26 | 3,990 | 4,085 | 3,965 | 4,075 | +115 | +2.9% | 534,900 |
| 2020/05/25 | 3,865 | 3,960 | 3,840 | 3,960 | +155 | +4.1% | 496,000 |
| 2020/05/22 | 3,825 | 3,850 | 3,775 | 3,805 | +15 | +0.4% | 405,000 |
| 2020/05/21 | 3,815 | 3,820 | 3,765 | 3,790 | -25 | -0.7% | 523,400 |
| 2020/05/20 | 3,745 | 3,825 | 3,740 | 3,815 | +50 | +1.3% | 459,900 |
| 2020/05/19 | 3,710 | 3,765 | 3,705 | 3,765 | +125 | +3.4% | 492,800 |
| 2020/05/18 | 3,710 | 3,735 | 3,620 | 3,640 | -65 | -1.8% | 534,600 |
| 2020/05/15 | 3,780 | 3,790 | 3,680 | 3,705 | -30 | -0.8% | 656,000 |
| 2020/05/14 | 3,780 | 3,790 | 3,720 | 3,735 | -45 | -1.2% | 565,200 |
| 2020/05/13 | 3,730 | 3,780 | 3,705 | 3,780 | -50 | -1.3% | 740,500 |
| 2020/05/12 | 3,900 | 3,900 | 3,810 | 3,830 | -85 | -2.2% | 426,600 |
| 2020/05/11 | 3,775 | 3,920 | 3,760 | 3,915 | +160 | +4.3% | 535,400 |
| 2020/05/08 | 3,660 | 3,755 | 3,645 | 3,755 | +155 | +4.3% | 458,800 |
| 2020/05/07 | 3,635 | 3,640 | 3,560 | 3,600 | -75 | -2% | 499,400 |
| 2020/05/01 | 3,720 | 3,795 | 3,655 | 3,675 | -25 | -0.7% | 489,500 |
| 2020/04/30 | 3,780 | 3,795 | 3,685 | 3,700 | -25 | -0.7% | 734,700 |
| 2020/04/28 | 3,735 | 3,735 | 3,670 | 3,725 | +5 | +0.1% | 327,300 |
| 2020/04/27 | 3,715 | 3,730 | 3,675 | 3,720 | +10 | +0.3% | 302,700 |
| 2020/04/24 | 3,700 | 3,720 | 3,640 | 3,710 | ±0 | ±0% | 663,900 |
| 2020/04/23 | 3,695 | 3,710 | 3,670 | 3,710 | +10 | +0.3% | 337,700 |
| 2020/04/22 | 3,685 | 3,725 | 3,660 | 3,700 | +15 | +0.4% | 439,200 |
| 2020/04/21 | 3,610 | 3,710 | 3,600 | 3,685 | +30 | +0.8% | 427,100 |
| 2020/04/20 | 3,630 | 3,690 | 3,630 | 3,655 | -15 | -0.4% | 318,600 |
| 2020/04/17 | 3,735 | 3,735 | 3,640 | 3,670 | -5 | -0.1% | 414,700 |
| 2020/04/16 | 3,675 | 3,710 | 3,655 | 3,675 | -65 | -1.7% | 517,300 |
| 2020/04/15 | 3,620 | 3,740 | 3,600 | 3,740 | +95 | +2.6% | 624,600 |
| 2020/04/14 | 3,605 | 3,645 | 3,575 | 3,645 | +55 | +1.5% | 493,500 |
| 2020/04/13 | 3,620 | 3,655 | 3,580 | 3,590 | -75 | -2% | 370,800 |
| 2020/04/10 | 3,630 | 3,680 | 3,535 | 3,665 | +35 | +1% | 425,100 |
| 2020/04/09 | 3,720 | 3,735 | 3,565 | 3,630 | -135 | -3.6% | 558,000 |
| 2020/04/08 | 3,645 | 3,830 | 3,620 | 3,765 | +190 | +5.3% | 799,100 |
| 2020/04/07 | 3,550 | 3,630 | 3,495 | 3,575 | +70 | +2% | 718,700 |
| 2020/04/06 | 3,395 | 3,520 | 3,355 | 3,505 | +65 | +1.9% | 719,800 |
| 2020/04/03 | 3,440 | 3,540 | 3,405 | 3,440 | -30 | -0.9% | 749,100 |
| 2020/04/02 | 3,500 | 3,570 | 3,460 | 3,470 | -55 | -1.6% | 691,100 |
| 2020/04/01 | 3,590 | 3,630 | 3,495 | 3,525 | -110 | -3% | 773,200 |
| 2020/03/31 | 3,785 | 3,795 | 3,625 | 3,635 | -180 | -4.7% | 978,100 |
| 2020/03/30 | 3,850 | 3,895 | 3,655 | 3,815 | -170 | -4.3% | 1,220,400 |
| 2020/03/27 | 3,860 | 3,985 | 3,820 | 3,985 | +240 | +6.4% | 1,785,400 |
| 2020/03/26 | 3,635 | 3,765 | 3,555 | 3,745 | +45 | +1.2% | 1,325,100 |
| 2020/03/25 | 3,610 | 3,710 | 3,540 | 3,700 | +230 | +6.6% | 1,231,600 |
| 2020/03/24 | 3,810 | 3,820 | 3,440 | 3,470 | -205 | -5.6% | 1,195,900 |
| 2020/03/23 | 3,565 | 3,710 | 3,490 | 3,675 | +180 | +5.2% | 1,364,000 |
| 2020/03/19 | 3,500 | 3,645 | 3,460 | 3,495 | +110 | +3.2% | 1,775,500 |
| 2020/03/18 | 3,255 | 3,530 | 3,255 | 3,385 | +185 | +5.8% | 1,355,100 |
| 2020/03/17 | 2,970 | 3,220 | 2,916 | 3,200 | +223 | +7.5% | 1,780,300 |
| 2020/03/16 | 3,045 | 3,105 | 2,962 | 2,977 | -43 | -1.4% | 1,539,000 |
| 2020/03/13 | 2,985 | 3,120 | 2,869 | 3,020 | -125 | -4% | 1,397,700 |
| 2020/03/12 | 3,180 | 3,210 | 3,110 | 3,145 | -110 | -3.4% | 919,400 |
1301～
1350
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「阪急阪神」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 阪急阪神 | 444,900円 | +8.4% | +6.1% | 2.25% | 13.54倍 | 1.02倍 |
|
阪急、阪神の関西私鉄グループ。不動産、ホテルなど多角展開。梅田エリアの再開発にも注力 |
| ＪＲ西日本 | 340,700円 | +6.6% | +5.0% | 2.52% | 13.54倍 | 1.35倍 |
|
ＪＲ西日本。北陸、近畿、中国、九州北部で営業。山陽新幹線と上越妙高以西の北陸新幹線を運営 |
| 東 急 | 188,300円 | +1.6% | -1.5% | 1.49% | 13.43倍 | 1.29倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
| ＳＧＨＤ | 162,000円 | +11.8% | +1.3% | 3.27% | 17.25倍 | 1.70倍 |
|
傘下の佐川急便は宅配２位、国際物流のエクスポランカ、クール輸送のＣ＆Ｆロジ、３ＰＬも |
| 東京メトロ | 174,600円 | +3.1% | +0.5% | 2.41% | 17.42倍 | 1.41倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
市場注目の銘柄
チャート関連のコラム
